Prithvi Exchange (India) Limited (BOM:531688)
India · Delayed Price · Currency is INR 111.05
-1.90 (-1.68%)
At close: Jun 4, 2026
Prithvi Exchange (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 110.05 | 114.90 | 110.05 | 111.05 | 111.05 | -1.68% | 238 |
| Jun 3, 2026 | 110.25 | 112.95 | 110.25 | 112.95 | 112.95 | -0.88% | 12 |
| Jun 2, 2026 | 112.00 | 114.90 | 111.00 | 113.95 | 113.95 | 0.89% | 1,109 |
| Jun 1, 2026 | 114.95 | 114.95 | 111.00 | 112.95 | 112.95 | 1.76% | 881 |
| May 29, 2026 | 113.00 | 114.50 | 110.00 | 111.00 | 111.00 | -1.38% | 312 |
| May 27, 2026 | 113.10 | 115.85 | 111.05 | 112.55 | 112.55 | -0.49% | 353 |
| May 26, 2026 | 111.55 | 115.95 | 111.50 | 113.10 | 113.10 | 0.13% | 1,489 |
| May 25, 2026 | 112.20 | 116.50 | 109.35 | 112.95 | 112.95 | -3.79% | 3,963 |
| May 22, 2026 | 113.60 | 117.90 | 113.60 | 117.40 | 117.40 | -0.51% | 226 |
| May 21, 2026 | 113.05 | 118.50 | 113.00 | 118.00 | 118.00 | 2.79% | 287 |
| May 20, 2026 | 119.95 | 119.95 | 110.00 | 114.80 | 114.80 | -0.22% | 603 |
| May 19, 2026 | 115.55 | 115.75 | 110.10 | 115.05 | 115.05 | -2.50% | 1,392 |
| May 18, 2026 | 108.90 | 119.70 | 108.90 | 118.00 | 118.00 | 2.56% | 278 |
| May 15, 2026 | 119.70 | 123.85 | 114.85 | 115.05 | 115.05 | -3.88% | 676 |
| May 14, 2026 | 114.85 | 122.95 | 114.85 | 119.70 | 119.70 | -0.21% | 594 |
| May 13, 2026 | 120.00 | 124.00 | 112.50 | 119.95 | 119.95 | 0.50% | 701 |
| May 12, 2026 | 125.75 | 127.45 | 118.50 | 119.35 | 119.35 | -5.09% | 396 |
| May 11, 2026 | 126.00 | 126.00 | 120.10 | 125.75 | 125.75 | 1.70% | 3,496 |
| May 8, 2026 | 122.80 | 123.80 | 119.50 | 123.65 | 123.65 | 4.08% | 2,406 |
| May 7, 2026 | 123.50 | 123.75 | 116.40 | 118.80 | 118.80 | 1.71% | 1,031 |
| May 6, 2026 | 123.95 | 123.95 | 116.00 | 116.80 | 116.80 | -2.54% | 569 |
| May 5, 2026 | 121.90 | 121.90 | 119.00 | 119.85 | 119.85 | -1.68% | 1,145 |
| May 4, 2026 | 118.20 | 122.35 | 116.35 | 121.90 | 121.90 | 2.64% | 993 |
| Apr 30, 2026 | 124.00 | 124.00 | 118.00 | 118.77 | 118.77 | -1.83% | 658 |
| Apr 29, 2026 | 127.80 | 127.80 | 120.51 | 120.98 | 120.98 | 2.66% | 799 |
| Apr 28, 2026 | 120.34 | 124.90 | 115.41 | 117.84 | 117.84 | 1.29% | 302 |
| Apr 27, 2026 | 118.00 | 127.00 | 111.99 | 116.34 | 116.34 | -3.44% | 1,663 |
| Apr 24, 2026 | 120.40 | 127.99 | 111.40 | 120.48 | 120.48 | -3.12% | 1,516 |
| Apr 23, 2026 | 135.00 | 135.00 | 119.50 | 124.36 | 124.36 | -0.09% | 7,477 |
| Apr 22, 2026 | 129.80 | 131.29 | 122.50 | 124.47 | 124.47 | -0.65% | 891 |
| Apr 21, 2026 | 132.00 | 132.00 | 125.01 | 125.29 | 125.29 | -4.31% | 751 |
| Apr 20, 2026 | 133.00 | 133.00 | 119.00 | 130.94 | 130.94 | 2.38% | 749 |
| Apr 17, 2026 | 131.80 | 134.70 | 127.00 | 127.89 | 127.89 | -0.68% | 1,053 |
| Apr 16, 2026 | 134.76 | 134.76 | 126.75 | 128.76 | 128.76 | 1.83% | 679 |
| Apr 15, 2026 | 115.50 | 131.00 | 115.50 | 126.44 | 126.44 | 5.45% | 15,742 |
| Apr 13, 2026 | 124.50 | 124.50 | 115.01 | 119.90 | 119.90 | 1.05% | 155 |
| Apr 10, 2026 | 119.75 | 121.98 | 113.60 | 118.66 | 118.66 | 3.25% | 2,033 |
| Apr 9, 2026 | 128.40 | 128.40 | 113.10 | 114.93 | 114.93 | -3.79% | 1,787 |
| Apr 8, 2026 | 113.30 | 125.30 | 113.30 | 119.46 | 119.46 | 7.14% | 3,958 |
| Apr 7, 2026 | 115.89 | 115.89 | 111.40 | 111.50 | 111.50 | 1.04% | 1,516 |
| Apr 6, 2026 | 108.50 | 117.64 | 108.26 | 110.35 | 110.35 | 1.58% | 683 |
| Apr 2, 2026 | 110.01 | 110.01 | 104.02 | 108.63 | 108.63 | -5.85% | 3,140 |
| Apr 1, 2026 | 102.20 | 115.44 | 102.20 | 115.38 | 115.38 | 19.94% | 12,706 |
| Mar 30, 2026 | 106.90 | 106.90 | 91.25 | 96.20 | 96.20 | -10.05% | 15,773 |
| Mar 27, 2026 | 110.60 | 115.75 | 105.05 | 106.95 | 106.95 | -10.05% | 4,861 |
| Mar 25, 2026 | 111.10 | 124.00 | 110.00 | 118.90 | 118.90 | 6.83% | 8,585 |
| Mar 24, 2026 | 108.00 | 118.85 | 101.00 | 111.30 | 111.30 | 5.00% | 14,096 |
| Mar 23, 2026 | 108.00 | 108.00 | 103.00 | 106.00 | 106.00 | -1.85% | 805 |
| Mar 20, 2026 | 105.55 | 114.50 | 105.25 | 108.00 | 108.00 | 2.91% | 4,732 |
| Mar 19, 2026 | 111.00 | 111.00 | 104.00 | 104.95 | 104.95 | -6.21% | 2,129 |